5 DAY PERFORMANCE
-2.20%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
-3.26%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
-7.61%
1 YEAR PERFORMANCE
-8.29%
Ares Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.60 | $19.35 (-1.28%) | $19.70 | $19.08 | 7.00 M | $13.93 B |
| 11/04/2026 | $19.25 | $19.46 (1.09%) | $19.59 | $19.18 | 6.47 M | $14.01 B |
| 11/03/2026 | $19.35 | $19.01 (-1.76%) | $19.37 | $18.98 | 3.90 M | $13.69 B |
| 11/02/2026 | $19.10 | $19.42 (1.68%) | $19.46 | $19.06 | 4.35 M | $13.98 B |
| 10/30/2026 | $19.19 | $19.11 (-0.42%) | $19.20 | $18.98 | 5.14 M | $13.76 B |
| 10/29/2026 | $18.85 | $19.12 (1.43%) | $19.14 | $18.78 | 5.86 M | $13.77 B |
| 10/28/2026 | $18.49 | $18.53 (0.22%) | $18.54 | $18.32 | 5.99 M | $13.34 B |
| 10/27/2026 | $18.65 | $18.51 (-0.75%) | $18.80 | $18.37 | 7.53 M | $13.33 B |
| 10/26/2026 | $18.65 | $18.61 (-0.21%) | $18.78 | $18.51 | 6.87 M | $13.40 B |
| 10/23/2026 | $18.70 | $18.64 (-0.32%) | $18.77 | $18.55 | 4.84 M | $13.42 B |
| 10/22/2026 | $18.35 | $18.79 (2.4%) | $18.81 | $18.31 | 3.97 M | $13.49 B |
| 10/21/2026 | $18.56 | $18.40 (-0.86%) | $18.58 | $18.35 | 2.94 M | $13.21 B |
| 10/20/2026 | $18.45 | $18.51 (0.33%) | $18.73 | $18.37 | 3.49 M | $13.29 B |
| 10/19/2026 | $18.69 | $18.41 (-1.5%) | $18.74 | $18.35 | 3.97 M | $13.22 B |
| 10/16/2026 | $19.00 | $18.72 (-1.47%) | $19.02 | $18.68 | 4.06 M | $13.44 B |
| 10/15/2026 | $18.66 | $18.92 (1.39%) | $19.02 | $18.63 | 4.06 M | $13.58 B |
| 10/14/2026 | $18.50 | $18.59 (0.49%) | $18.70 | $18.44 | 3.97 M | $13.35 B |
| 10/13/2026 | $18.74 | $18.56 (-0.96%) | $18.74 | $18.43 | 2.63 M | $13.33 B |
| 10/12/2026 | $18.57 | $18.63 (0.32%) | $18.73 | $18.45 | 3.27 M | $13.38 B |
| 10/09/2026 | $18.73 | $18.56 (-0.91%) | $18.82 | $18.52 | 3.99 M | $13.33 B |
| 10/08/2026 | $18.39 | $18.74 (1.9%) | $18.77 | $18.37 | 3.87 M | $13.46 B |
| 10/07/2026 | $18.58 | $18.45 (-0.7%) | $18.62 | $18.30 | 5.45 M | $13.25 B |
| 10/06/2026 | $18.85 | $18.64 (-1.11%) | $18.87 | $18.60 | 4.90 M | $13.38 B |
| 10/05/2026 | $18.90 | $18.82 (-0.42%) | $19.08 | $18.79 | 4.26 M | $13.51 B |
| 10/02/2026 | $19.23 | $18.86 (-1.92%) | $19.28 | $18.78 | 5.11 M | $13.54 B |
| 10/01/2026 | $19.09 | $19.16 (0.37%) | $19.25 | $18.95 | 7.68 M | $13.76 B |
| 09/30/2026 | $19.40 | $19.10 (-1.55%) | $19.43 | $19.10 | 5.86 M | $13.71 B |
| 09/29/2026 | $19.17 | $19.36 (0.99%) | $19.48 | $19.13 | 4.64 M | $13.90 B |
| 09/28/2026 | $19.19 | $19.13 (-0.31%) | $19.23 | $19.03 | 3.99 M | $13.74 B |
| 09/25/2026 | $19.16 | $19.20 (0.21%) | $19.22 | $19.01 | 3.85 M | $13.79 B |
| 09/24/2026 | $19.20 | $19.13 (-0.36%) | $19.20 | $18.95 | 4.64 M | $13.74 B |
| 09/23/2026 | $19.36 | $19.15 (-1.08%) | $19.36 | $19.14 | 5.49 M | $13.75 B |
| 09/22/2026 | $19.50 | $19.36 (-0.72%) | $19.52 | $19.34 | 4.16 M | $13.90 B |
| 09/21/2026 | $19.45 | $19.44 (-0.05%) | $19.59 | $19.40 | 5.40 M | $13.96 B |
| 09/18/2026 | $19.64 | $19.40 (-1.22%) | $19.64 | $19.33 | 4.88 M | $13.93 B |
| 09/17/2026 | $19.50 | $19.65 (0.77%) | $19.83 | $19.50 | 5.33 M | $14.11 B |
| 09/16/2026 | $19.35 | $19.37 (0.1%) | $19.56 | $19.20 | 5.14 M | $13.91 B |
| 09/15/2026 | $19.33 | $19.37 (0.21%) | $19.46 | $19.30 | 4.03 M | $13.91 B |
| 09/14/2026 | $19.75 | $19.80 (0.25%) | $19.90 | $19.71 | 6.17 M | $14.22 B |
| 09/11/2026 | $19.78 | $19.74 (-0.2%) | $19.86 | $19.67 | 4.32 M | $14.17 B |
| 09/10/2026 | $19.66 | $19.68 (0.1%) | $19.74 | $19.51 | 4.31 M | $14.13 B |
| 09/09/2026 | $19.70 | $19.66 (-0.2%) | $19.77 | $19.55 | 3.78 M | $14.12 B |
| 09/08/2026 | $20.05 | $19.70 (-1.75%) | $20.12 | $19.67 | 6.63 M | $14.14 B |
| 09/04/2026 | $19.96 | $20.04 (0.4%) | $20.12 | $19.94 | 2.53 M | $14.39 B |
| 09/03/2026 | $20.16 | $20.01 (-0.74%) | $20.20 | $19.89 | 3.96 M | $14.37 B |
| 09/02/2026 | $19.95 | $20.02 (0.35%) | $20.06 | $19.91 | 3.79 M | $14.37 B |
| 09/01/2026 | $20.03 | $19.91 (-0.6%) | $20.11 | $19.88 | 5.70 M | $14.30 B |
| 08/31/2026 | $20.00 | $20.07 (0.35%) | $20.23 | $19.99 | 4.83 M | $14.41 B |
| 08/28/2026 | $19.88 | $19.95 (0.35%) | $19.98 | $19.84 | 4.04 M | $14.32 B |
| 08/27/2026 | $19.92 | $19.88 (-0.2%) | $20.00 | $19.85 | 3.81 M | $14.27 B |
| 08/26/2026 | $19.93 | $19.90 (-0.15%) | $20.00 | $19.89 | 2.10 M | $14.29 B |
| 08/25/2026 | $20.08 | $19.93 (-0.75%) | $20.08 | $19.86 | 2.91 M | $14.31 B |
| 08/24/2026 | $19.95 | $20.05 (0.5%) | $20.07 | $19.83 | 3.15 M | $14.40 B |
| 08/21/2026 | $19.81 | $19.92 (0.56%) | $20.04 | $19.80 | 3.32 M | $14.30 B |
| 08/20/2026 | $19.80 | $19.78 (-0.1%) | $19.92 | $19.73 | 3.03 M | $14.20 B |
| 08/19/2026 | $19.79 | $19.80 (0.05%) | $19.95 | $19.76 | 2.89 M | $14.22 B |
| 08/18/2026 | $19.66 | $19.67 (0.05%) | $19.75 | $19.59 | 2.68 M | $14.12 B |
| 08/17/2026 | $19.90 | $19.64 (-1.31%) | $19.90 | $19.57 | 3.35 M | $14.10 B |
| 08/14/2026 | $20.08 | $19.87 (-1.05%) | $20.15 | $19.85 | 3.99 M | $14.27 B |
| 08/13/2026 | $19.94 | $20.19 (1.25%) | $20.23 | $19.90 | 5.59 M | $14.50 B |
| 08/12/2026 | $19.97 | $19.87 (-0.5%) | $19.98 | $19.74 | 3.68 M | $14.27 B |
| 08/11/2026 | $19.97 | $19.97 (0%) | $20.14 | $19.87 | 4.56 M | $14.34 B |
| 08/10/2026 | $19.88 | $19.98 (0.5%) | $20.00 | $19.74 | 4.83 M | $14.35 B |
| 08/07/2026 | $19.60 | $20.01 (2.09%) | $20.03 | $19.56 | 5.87 M | $14.37 B |
| 08/06/2026 | $19.40 | $19.62 (1.13%) | $19.69 | $19.37 | 4.23 M | $14.09 B |
| 08/05/2026 | $19.62 | $19.32 (-1.53%) | $19.64 | $19.21 | 3.63 M | $13.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
